Willis Towers Watson Public Limited Company - Ordinary Shares (WTW)

242.12
-9.32 (-3.71%)
NASDAQ· Last Trade: May 13th, 4:36 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Willis Towers Watson Public Limited Company - Ordinary Shares (WTW)

DateOpenHighLowCloseVolumeAdjusted Close
5/12/2026249.89254.47248.37251.44876,880251.44
5/11/2026255.28257.19249.31249.72862,071249.72
5/08/2026257.22258.27253.55256.361,066,362256.36
5/07/2026252.41259.14251.56258.071,019,122258.07
5/06/2026264.79266.49252.31252.411,273,142252.41
5/05/2026260.00261.95258.13259.471,048,075259.47
5/04/2026253.67260.25252.75260.021,123,148260.02
5/01/2026263.00266.53254.55256.341,538,454256.34
4/30/2026259.59267.60246.60256.201,922,743256.20
4/29/2026290.30291.62286.75290.11892,923290.11
4/28/2026291.33293.54288.12290.88702,982290.88
4/27/2026287.73294.38286.35289.34714,368289.34
4/24/2026286.62289.31283.05287.73556,654287.73
4/23/2026292.04293.16288.03290.89474,002290.89
4/22/2026297.22297.29287.94291.40476,609291.40
4/21/2026295.87300.19295.87297.84514,123297.84
4/20/2026297.64300.98295.79296.56608,083296.56
4/17/2026295.69298.26294.89297.64631,346297.64
4/16/2026291.12298.15290.44295.83587,726295.83
4/15/2026288.62294.54287.88292.15672,769292.15
4/14/2026287.11290.22284.82288.48524,213288.48
4/13/2026279.62288.22278.11287.94813,382287.94
4/10/2026286.24286.37273.59280.14921,251280.14
4/09/2026288.78290.93286.79287.86635,560287.86
4/08/2026286.99292.00284.85290.82574,184290.82
4/07/2026289.69289.69284.38285.24525,621285.24
4/06/2026286.56292.05286.56291.03363,013291.03
4/02/2026287.09294.28285.91288.64428,227288.64
4/01/2026288.16292.87287.42287.53586,854287.53
3/31/2026289.83292.81285.65290.70482,596290.70
3/30/2026283.37290.44283.19289.72475,644288.76
3/27/2026286.79286.79280.77282.18559,225281.25
3/26/2026289.51293.77285.88286.80406,250285.85
3/25/2026294.84295.79287.62289.51542,329288.55
3/24/2026291.10295.13290.85293.36500,401292.39
3/23/2026296.59297.60290.89293.43460,985292.46
3/20/2026286.90293.90286.86291.25943,250290.29
3/19/2026288.25290.75284.49287.22501,977286.27
3/18/2026287.63289.48285.11287.39409,257286.44
3/17/2026294.28297.17289.42289.86546,991288.90
3/16/2026289.41293.24288.70291.47357,346290.50
3/13/2026289.28292.64287.09289.54369,285288.58
3/12/2026288.00293.01285.97286.63608,889285.68
3/11/2026291.13292.67287.12289.90615,128288.94
3/10/2026294.67295.16289.12289.26569,151288.30
3/09/2026302.94302.94290.00294.67742,343293.69
3/06/2026297.97303.86295.07302.94520,978301.94
3/05/2026302.00306.06300.18300.51843,776299.52
3/04/2026303.07304.86299.63304.49540,540303.48
3/03/2026298.56305.07297.77303.07530,662302.07
3/02/2026305.10307.24302.55304.12785,175303.11
2/27/2026308.01310.02302.51305.171,175,879304.16
2/26/2026298.00308.54296.89308.29796,681307.27
2/25/2026292.40297.68291.02296.84900,353295.86
2/24/2026290.52294.91289.21291.27715,742290.31
2/23/2026301.81303.98290.90291.52890,940290.55
2/20/2026301.96306.41298.70301.81828,132300.81
2/19/2026300.73304.25296.42301.011,044,161300.01
2/18/2026295.95302.40295.95301.921,121,178300.92
2/17/2026292.51297.37288.77295.501,174,267294.52
2/13/2026283.00291.81281.44287.741,864,428286.79